時価総額
- 2018年7月31日
- 403億8624万
- 2019年7月31日
- 528億2981万
- 2020年7月31日
- 411億300万
- 2021年7月30日
- 739億7509万
- 2022年7月29日
- 317億2403万
- 2023年7月31日
- 816億7112万
2023/11/21～2024/04/18
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | ||||||||||
| 04/18 | 900 | 939 | 895 | 924 | +2.21% | 638,800 | 543億2834万 | -12.5% | 25.75 | 3.76 |
| 04/17 | 948 | 948 | 895 | 904 | -4.84% | 1,003,600 | 531億5240万 | -15.2% | 25.19 | 3.68 |
| 04/16 | 927 | 964 | 916 | 950 | +1.5% | 1,024,800 | 558億5706万 | -11.71% | 26.48 | 3.86 |
| 04/15 | 940 | 946 | 917 | 936 | -1.78% | 962,000 | 550億3390万 | -13.57% | 26.09 | 3.81 |
| 04/12 | 975 | 983 | 951 | 953 | -2.85% | 855,000 | 560億3345万 | -12.57% | 26.56 | 3.88 |
| 04/11 | 960 | 988 | 943 | 981 | +0.1% | 1,054,100 | 576億7976万 | -10.49% | 27.34 | 3.99 |
| 04/10 | 1,005 | 1,007 | 962 | 980 | -1.61% | 963,300 | 576億2097万 | -10.99% | 27.31 | 3.98 |
| 04/09 | 994 | 997 | 971 | 996 | +0.2% | 769,000 | 585億2188万 | -9.95% | 27.76 | 4.05 |
| 04/08 | 987 | 1,009 | 985 | 994 | +0.71% | 855,700 | 584億4412万 | -10.61% | 27.7 | 4.04 |
| 04/05 | 975 | 1,003 | 970 | 987 | +1.23% | 759,500 | 580億3255万 | -11.8% | 27.51 | 4.01 |
| 04/04 | 986 | 996 | 967 | 975 | -1.02% | 900,400 | 573億2698万 | -13.26% | 27.17 | 3.96 |
| 04/03 | 993 | 1,003 | 969 | 985 | -1.99% | 964,100 | 579億1495万 | -12.83% | 27.45 | 4.01 |
| 04/02 | 1,044 | 1,044 | 1,004 | 1,005 | -5.01% | 1,273,900 | 590億9089万 | -11.53% | 28.01 | 4.09 |
| 04/01 | 1,082 | 1,096 | 1,055 | 1,058 | -2.13% | 538,200 | 622億713万 | -7.19% | 29.49 | 4.3 |
| 03/29 | 1,076 | 1,090 | 1,068 | 1,081 | +0.37% | 534,800 | 635億5945万 | -5.18% | 30.13 | 4.4 |
| 03/28 | 1,108 | 1,119 | 1,075 | 1,077 | -2.62% | 835,000 | 633億2427万 | -5.44% | 30.02 | 4.38 |
| 03/27 | 1,140 | 1,141 | 1,106 | 1,106 | -1.86% | 749,300 | 650億2938万 | -2.9% | 30.82 | 4.5 |
| 03/26 | 1,123 | 1,142 | 1,105 | 1,127 | -1.14% | 754,300 | 662億6411万 | -0.97% | 31.41 | 4.58 |
| 03/25 | 1,153 | 1,169 | 1,135 | 1,140 | -3.63% | 728,900 | 670億2847万 | +0.44% | 31.77 | 4.64 |
| 03/22 | 1,200 | 1,204 | 1,177 | 1,183 | -1.83% | 734,100 | 695億5674万 | +4.6% | 32.97 | 4.81 |
| 03/21 | 1,245 | 1,255 | 1,205 | 1,205 | +1.35% | 954,000 | 708億207万 | +7.21% | 33.58 | 4.9 |
| 03/19 | 1,221 | 1,249 | 1,174 | 1,189 | -1.16% | 769,900 | 698億6196万 | +6.16% | 33.14 | 4.83 |
| 03/18 | 1,185 | 1,232 | 1,185 | 1,203 | +1.95% | 1,669,700 | 706億8456万 | +7.99% | 33.53 | 4.89 |
| 03/15 | 1,310 | 1,314 | 1,162 | 1,180 | -8.03% | 3,111,100 | 693億3315万 | +6.5% | 32.89 | 4.8 |
| 03/14 | 1,271 | 1,360 | 1,245 | 1,283 | +9.56% | 7,093,500 | 753億8511万 | +16.21% | 35.76 | 5.22 |
| 03/13 | 1,160 | 1,185 | 1,153 | 1,171 | +1.83% | 1,590,900 | 688億434万 | +6.84% | 32.64 | 4.76 |
| 03/12 | 1,129 | 1,151 | 1,103 | 1,150 | +2.86% | 832,200 | 675億7044万 | +5.12% | 32.05 | 4.68 |
| 03/11 | 1,100 | 1,120 | 1,090 | 1,118 | -0.18% | 551,600 | 656億9022万 | +2.29% | 31.16 | 4.55 |
| 03/08 | 1,081 | 1,141 | 1,077 | 1,120 | +1.82% | 667,600 | 658億773万 | +2.38% | 31.21 | 4.55 |
| 03/07 | 1,120 | 1,125 | 1,080 | 1,100 | -1.17% | 846,400 | 646億3260万 | +0.36% | 30.66 | 4.47 |
| 03/06 | 1,081 | 1,133 | 1,077 | 1,113 | -0.27% | 572,700 | 653億9644万 | +1.27% | 31.02 | 4.53 |
| 03/05 | 1,138 | 1,143 | 1,115 | 1,116 | -1.76% | 766,300 | 655億7271万 | +1.36% | 31.1 | 4.54 |
| 03/04 | 1,149 | 1,167 | 1,136 | 1,136 | -1.98% | 515,000 | 667億4784万 | +2.9% | 31.66 | 4.62 |
| 03/01 | 1,159 | 1,198 | 1,148 | 1,159 | +2.66% | 1,157,300 | 680億9925万 | +4.7% | 32.3 | 4.71 |
| 02/29 | 1,127 | 1,132 | 1,101 | 1,129 | +0.36% | 469,000 | 663億3655万 | +1.9% | 31.47 | 4.59 |
| 02/28 | 1,139 | 1,154 | 1,119 | 1,125 | -0.18% | 476,900 | 661億152万 | +1.35% | 31.35 | 4.57 |
| 02/27 | 1,133 | 1,147 | 1,116 | 1,127 | +1.71% | 668,800 | 662億1903万 | +1.62% | 31.41 | 4.58 |
| 02/26 | 1,065 | 1,128 | 1,044 | 1,108 | +4.82% | 1,091,400 | 651億265万 | +0.18% | 30.88 | 4.51 |
| 02/22 | 1,064 | 1,068 | 1,046 | 1,057 | +0.38% | 432,800 | 621億605万 | -4.26% | 29.46 | 4.3 |
| 02/21 | 1,073 | 1,076 | 1,042 | 1,053 | -2.77% | 523,900 | 618億7102万 | -4.79% | 29.35 | 4.28 |
| 02/20 | 1,085 | 1,092 | 1,060 | 1,083 | +0.74% | 539,800 | 636億3373万 | -2.52% | 30.18 | 4.4 |
| 02/19 | 1,049 | 1,085 | 1,045 | 1,075 | +2.97% | 557,300 | 631億6367万 | -3.5% | 29.96 | 4.37 |
| 02/16 | 1,058 | 1,066 | 1,033 | 1,044 | +0.1% | 702,400 | 613億4221万 | -6.54% | 29.1 | 4.25 |
| 02/15 | 1,023 | 1,050 | 1,022 | 1,043 | +1.96% | 681,800 | 612億8345万 | -6.96% | 29.07 | 4.24 |
| 02/14 | 1,038 | 1,055 | 1,023 | 1,023 | -5.54% | 1,086,500 | 601億831万 | -9.07% | 28.51 | 4.16 |
| 02/13 | 1,073 | 1,087 | 1,059 | 1,083 | +2.56% | 708,200 | 636億3373万 | -4.16% | 30.18 | 4.4 |
| 02/09 | 1,046 | 1,069 | 1,034 | 1,056 | +0.19% | 816,100 | 620億4729万 | -6.88% | 29.43 | 4.29 |
| 02/08 | 1,050 | 1,062 | 1,026 | 1,054 | -0.85% | 1,152,800 | 619億2978万 | -7.62% | 29.38 | 4.29 |
| 02/07 | 1,067 | 1,071 | 1,035 | 1,063 | -2.03% | 1,322,000 | 624億5859万 | -7.48% | 29.63 | 4.32 |
| 02/06 | 1,104 | 1,108 | 1,078 | 1,085 | -3.56% | 1,070,100 | 637億5124万 | -6.3% | 30.24 | 4.41 |
| 02/05 | 1,116 | 1,146 | 1,109 | 1,125 | -1.06% | 713,300 | 661億152万 | -3.35% | 31.35 | 4.57 |
| 02/02 | 1,125 | 1,151 | 1,119 | 1,137 | -0.7% | 852,500 | 668億660万 | -2.49% | 31.69 | 4.62 |
| 02/01 | 1,131 | 1,150 | 1,108 | 1,145 | -0.95% | 977,600 | 672億7666万 | -1.89% | 31.91 | 4.66 |
| 01/31 | 1,159 | 1,160 | 1,125 | 1,156 | -1.45% | 888,900 | 679億2298万 | -1.11% | 32.22 | 4.7 |
| 01/30 | 1,190 | 1,193 | 1,160 | 1,173 | +0.09% | 457,900 | 689億2185万 | +0.26% | 32.69 | 4.77 |
| 01/29 | 1,190 | 1,203 | 1,172 | 1,172 | -1.18% | 650,900 | 688億6309万 | 0% | 32.66 | 4.76 |
| 01/26 | 1,196 | 1,198 | 1,165 | 1,186 | -2.15% | 1,105,300 | 696億8569万 | +1.02% | 33.05 | 4.82 |
| 01/25 | 1,183 | 1,222 | 1,147 | 1,212 | +2.19% | 1,540,500 | 712億1337万 | +3.24% | 33.78 | 4.92 |
| 01/24 | 1,187 | 1,222 | 1,161 | 1,186 | -0.34% | 1,228,100 | 696億8569万 | +0.85% | 33.05 | 4.82 |
| 01/23 | 1,140 | 1,218 | 1,137 | 1,190 | +8.38% | 3,284,900 | 699億2072万 | +0.59% | 33.17 | 4.84 |
| 01/22 | 1,031 | 1,100 | 1,025 | 1,098 | +5.78% | 1,327,000 | 645億776万 | -7.58% | 30.6 | 4.46 |
| 01/19 | 1,053 | 1,071 | 1,035 | 1,038 | -1.98% | 1,563,600 | 609億8275万 | -13.28% | 28.93 | 4.22 |
| 01/18 | 1,110 | 1,116 | 1,049 | 1,059 | -5.7% | 1,691,800 | 622億1650万 | -12.33% | 29.51 | 4.3 |
| 01/17 | 1,152 | 1,166 | 1,123 | 1,123 | -2.77% | 672,700 | 659億7652万 | -7.8% | 31.3 | 4.56 |
| 01/16 | 1,176 | 1,187 | 1,148 | 1,155 | -1.45% | 653,300 | 678億5653万 | -5.79% | 32.19 | 4.69 |
| 01/15 | 1,174 | 1,175 | 1,132 | 1,172 | +1.91% | 855,400 | 688億5528万 | -5.18% | 32.66 | 4.76 |
| 01/12 | 1,134 | 1,156 | 1,120 | 1,150 | +1.68% | 781,800 | 675億6278万 | -7.48% | 32.05 | 4.67 |
| 01/11 | 1,160 | 1,162 | 1,126 | 1,131 | -1.31% | 783,200 | 664億4652万 | -9.74% | 31.52 | 4.6 |
| 01/10 | 1,140 | 1,169 | 1,123 | 1,146 | -0.78% | 839,900 | 673億2777万 | -9.26% | 31.94 | 4.66 |
| 01/09 | 1,181 | 1,191 | 1,146 | 1,155 | -1.37% | 924,600 | 678億5653万 | -9.41% | 32.19 | 4.69 |
| 01/05 | 1,232 | 1,233 | 1,166 | 1,171 | -4.95% | 976,900 | 687億9653万 | -9.01% | 32.64 | 4.76 |
| 01/04 | 1,249 | 1,249 | 1,213 | 1,232 | -2.84% | 584,200 | 723億8030万 | -5.01% | 34.34 | 5.01 |
| 2023 | ||||||||||
| 12/29 | 1,286 | 1,303 | 1,254 | 1,268 | -0.7% | 499,600 | 744億9530万 | -2.91% | 35.34 | 5.15 |
| 12/28 | 1,250 | 1,278 | 1,227 | 1,277 | +3.23% | 549,000 | 750億2406万 | -2.74% | 35.59 | 5.19 |
| 12/27 | 1,199 | 1,247 | 1,193 | 1,237 | +5.1% | 657,200 | 726億7405万 | -6.29% | 34.48 | 5.03 |
| 12/26 | 1,170 | 1,204 | 1,170 | 1,177 | +0.51% | 480,300 | 691億4903万 | -11.3% | 32.8 | 4.78 |
| 12/25 | 1,199 | 1,203 | 1,167 | 1,171 | -1.51% | 349,900 | 687億9653万 | -12.35% | 32.64 | 4.76 |
| 12/22 | 1,182 | 1,207 | 1,178 | 1,189 | +0.25% | 516,700 | 698億5404万 | -11.47% | 33.14 | 4.83 |
| 12/21 | 1,202 | 1,211 | 1,182 | 1,186 | -3.1% | 660,900 | 695億8851万 | -12.15% | 33.05 | 4.81 |
| 12/20 | 1,215 | 1,268 | 1,202 | 1,224 | +1.24% | 931,400 | 718億1816万 | -9.93% | 34.11 | 4.97 |
| 12/19 | 1,200 | 1,239 | 1,196 | 1,209 | +0.25% | 962,500 | 709億3804万 | -11.36% | 33.7 | 4.91 |
| 12/18 | 1,246 | 1,263 | 1,198 | 1,206 | -3.83% | 857,200 | 707億6201万 | -12.04% | 33.61 | 4.89 |
| 12/15 | 1,220 | 1,279 | 1,212 | 1,254 | -7.18% | 1,625,500 | 735億7841万 | -9% | 34.95 | 5.09 |
| 12/14 | 1,380 | 1,398 | 1,341 | 1,351 | +1.5% | 1,306,500 | 792億6988万 | -2.45% | 37.65 | 5.48 |
| 12/13 | 1,312 | 1,363 | 1,311 | 1,331 | +1.37% | 644,800 | 780億9639万 | -4.04% | 37.1 | 5.4 |
| 12/12 | 1,334 | 1,344 | 1,312 | 1,313 | +0.08% | 424,700 | 770億4024万 | -5.54% | 36.59 | 5.33 |
| 12/11 | 1,315 | 1,321 | 1,297 | 1,312 | 0% | 391,300 | 769億8156万 | -5.75% | 36.57 | 5.32 |
| 12/08 | 1,311 | 1,326 | 1,289 | 1,312 | -1.58% | 514,500 | 769億8156万 | -5.75% | 36.57 | 5.32 |
| 12/07 | 1,352 | 1,370 | 1,333 | 1,333 | -3.55% | 319,600 | 782億1374万 | -3.96% | 37.15 | 5.41 |
| 12/06 | 1,346 | 1,384 | 1,344 | 1,382 | +2.29% | 367,500 | 810億8881万 | -0.22% | 38.52 | 5.61 |
| 12/05 | 1,401 | 1,421 | 1,351 | 1,351 | -3.77% | 366,800 | 792億5171万 | -2.03% | 37.65 | 5.48 |
| 12/04 | 1,400 | 1,426 | 1,398 | 1,404 | +0.79% | 259,000 | 823億6077万 | +2.18% | 39.13 | 5.7 |
| 12/01 | 1,392 | 1,410 | 1,376 | 1,393 | -2.59% | 572,700 | 817億1550万 | +2.05% | 38.82 | 5.65 |
| 11/30 | 1,460 | 1,461 | 1,427 | 1,430 | -2.52% | 359,300 | 838億8597万 | +5.46% | 39.85 | 5.8 |
| 11/29 | 1,429 | 1,480 | 1,425 | 1,467 | +3.02% | 390,200 | 860億5645万 | +9.15% | 40.89 | 5.95 |
| 11/28 | 1,439 | 1,441 | 1,420 | 1,424 | -1.52% | 201,500 | 835億3401万 | +7.15% | 39.69 | 5.78 |
| 11/27 | 1,455 | 1,466 | 1,438 | 1,446 | -0.55% | 184,200 | 848億2456万 | +9.71% | 40.3 | 5.87 |
| 11/24 | 1,430 | 1,478 | 1,423 | 1,454 | +0.41% | 339,900 | 852億9385万 | +11.33% | 40.52 | 5.9 |
| 11/22 | 1,417 | 1,461 | 1,402 | 1,448 | +2.12% | 602,800 | 849億4188万 | +11.81% | 40.36 | 5.87 |
| 11/21 | 1,396 | 1,418 | 1,379 | 1,418 | +2.68% | 348,200 | 831億8204万 | +10.44% | 39.52 | 5.75 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2018年 7月期 | 775 3,100 7/17 3,100 6/20 | 410 1,639 5/31 | 60,969,600 15,242,400 5/31 | 853億270万 | 451億36万 | 403億8624万 7/31 |
| 2019年 7月期 | 1,335 5,340 3/19 | 524 2,095 12/25 | 5,606,000 1,401,500 3/13 | 1479億2547万 | 578億3247万 | 528億2981万 7/31 |
| 2020年 7月期 | 1,095 4,380 9/9 | 398 1,593 3/17 | 5,064,400 1,266,100 3/19 | 1217億8677万 | 447億816万 | 411億300万 7/31 |
| 2021年 7月期 | 1,475 5,900 7/13 | 714 2,855 8/5 | 4,928,400 1,232,100 3/12 | 1688億3215万 | 805億8463万 | 739億7509万 7/30 |
| 2022年 7月期 | 1,828 7,310 11/18 | 356 1,422 6/17 | 10,718,000 2,679,500 6/14 | 2101億9188万 | 412億17万 | 317億2403万 7/29 |
| 2023年 7月期 | 1,785 3/13 | 492 1,969 9/2 | 19,213,200 4,803,300 9/16 | 1042億423万 | 572億5871万 | 816億7112万 7/31 |
| 最新 | 924 2024/4/18 | 638,800 | 543億2834万 | |||